SyntekaBio Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 12,950.00 | 13,250.00 | 12,400.00 | 12,550.00 | 10,491.31 | 112,991 |
| 2022-02-21 | 13,050.00 | 13,400.00 | 12,850.00 | 13,250.00 | 11,076.48 | 63,730 |
| 2022-02-18 | 12,300.00 | 13,600.00 | 12,250.00 | 13,400.00 | 11,201.88 | 205,450 |
| 2022-02-17 | 12,750.00 | 13,100.00 | 12,400.00 | 12,650.00 | 10,574.91 | 145,241 |
| 2022-02-16 | 12,250.00 | 12,950.00 | 11,950.00 | 12,800.00 | 10,700.30 | 164,106 |
| 2022-02-15 | 11,900.00 | 12,400.00 | 11,700.00 | 11,850.00 | 9,906.14 | 157,086 |
| 2022-02-14 | 12,250.00 | 12,650.00 | 11,950.00 | 12,000.00 | 10,031.53 | 226,265 |
| 2022-02-11 | 13,350.00 | 13,550.00 | 12,600.00 | 12,650.00 | 10,574.91 | 251,400 |
| 2022-02-10 | 13,600.00 | 14,200.00 | 13,450.00 | 13,700.00 | 11,452.67 | 181,776 |
| 2022-02-09 | 13,850.00 | 14,100.00 | 13,750.00 | 13,850.00 | 11,578.06 | 108,214 |
| 2022-02-08 | 13,700.00 | 14,000.00 | 13,400.00 | 13,750.00 | 11,494.46 | 177,943 |
| 2022-02-07 | 14,200.00 | 14,200.00 | 13,650.00 | 13,750.00 | 11,494.46 | 140,967 |
| 2022-02-04 | 14,250.00 | 14,500.00 | 13,950.00 | 14,200.00 | 11,870.65 | 185,865 |
| 2022-02-03 | 14,300.00 | 14,850.00 | 14,300.00 | 14,450.00 | 12,079.64 | 188,499 |
| 2022-01-28 | 13,750.00 | 14,350.00 | 13,200.00 | 14,150.00 | 11,828.85 | 184,204 |
| 2022-01-27 | 14,300.00 | 14,450.00 | 13,200.00 | 13,600.00 | 11,369.07 | 279,909 |
| 2022-01-26 | 13,900.00 | 14,850.00 | 13,500.00 | 14,300.00 | 11,954.24 | 348,020 |
| 2022-01-25 | 15,100.00 | 15,100.00 | 13,450.00 | 13,900.00 | 11,619.86 | 447,858 |
| 2022-01-24 | 15,400.00 | 15,700.00 | 14,350.00 | 14,750.00 | 12,330.42 | 413,861 |
| 2022-01-21 | 16,250.00 | 16,800.00 | 15,750.00 | 15,950.00 | 13,333.58 | 242,450 |
| 2022-01-20 | 15,800.00 | 16,600.00 | 15,800.00 | 16,600.00 | 13,876.95 | 278,191 |
| 2022-01-19 | 15,150.00 | 16,000.00 | 15,150.00 | 15,650.00 | 13,082.79 | 242,686 |
| 2022-01-18 | 15,850.00 | 16,250.00 | 15,400.00 | 15,500.00 | 12,957.40 | 289,034 |
| 2022-01-17 | 17,000.00 | 17,000.00 | 15,500.00 | 15,550.00 | 12,999.19 | 546,497 |
| 2022-01-14 | 17,500.00 | 18,150.00 | 16,500.00 | 16,700.00 | 13,960.55 | 719,587 |
| 2022-01-13 | 19,500.00 | 19,700.00 | 16,400.00 | 18,000.00 | 15,047.30 | 1,200,069 |
| 2022-01-12 | 19,250.00 | 19,700.00 | 18,850.00 | 19,250.00 | 16,092.25 | 595,357 |
| 2022-01-11 | 18,800.00 | 20,400.00 | 18,700.00 | 19,500.00 | 16,301.24 | 1,869,750 |
| 2022-01-10 | 19,650.00 | 19,700.00 | 18,050.00 | 18,350.00 | 15,339.88 | 854,194 |
| 2022-01-07 | 19,200.00 | 20,750.00 | 18,750.00 | 19,450.00 | 16,259.44 | 1,027,220 |
| 2022-01-06 | 18,200.00 | 19,500.00 | 18,050.00 | 19,100.00 | 15,966.85 | 1,070,872 |
| 2022-01-05 | 20,000.00 | 20,050.00 | 18,450.00 | 18,550.00 | 15,507.08 | 1,323,498 |
| 2022-01-04 | 20,600.00 | 22,050.00 | 20,150.00 | 20,300.00 | 16,970.01 | 3,534,645 |
| 2022-01-03 | 18,750.00 | 20,750.00 | 18,350.00 | 20,200.00 | 16,886.41 | 2,932,817 |
| 2021-12-30 | 16,750.00 | 18,050.00 | 16,500.00 | 17,900.00 | 14,963.70 | 977,066 |
| 2021-12-29 | 15,700.00 | 17,250.00 | 15,650.00 | 16,950.00 | 14,169.54 | 717,273 |
| 2021-12-28 | 16,350.00 | 16,600.00 | 15,550.00 | 15,650.00 | 13,082.79 | 500,998 |
| 2021-12-27 | 16,250.00 | 16,900.00 | 16,150.00 | 16,250.00 | 13,584.37 | 329,226 |
| 2021-12-24 | 17,150.00 | 17,200.00 | 16,200.00 | 16,600.00 | 13,876.95 | 744,336 |
| 2021-12-23 | 17,300.00 | 17,700.00 | 16,750.00 | 17,050.00 | 14,253.13 | 925,164 |
| 2021-12-22 | 15,700.00 | 17,600.00 | 15,400.00 | 17,550.00 | 14,671.12 | 3,118,259 |
| 2021-12-21 | 15,500.00 | 17,000.00 | 15,400.00 | 15,600.00 | 13,040.99 | 2,664,390 |
| 2021-12-20 | 15,450.00 | 15,950.00 | 15,000.00 | 15,050.00 | 12,581.21 | 702,901 |
| 2021-12-17 | 14,850.00 | 17,000.00 | 14,550.00 | 15,450.00 | 12,915.60 | 3,291,302 |
| 2021-12-16 | 14,650.00 | 14,950.00 | 14,350.00 | 14,750.00 | 12,330.42 | 353,099 |
| 2021-12-15 | 15,350.00 | 15,450.00 | 14,500.00 | 14,500.00 | 12,121.43 | 525,758 |
| 2021-12-14 | 14,950.00 | 15,500.00 | 14,500.00 | 15,450.00 | 12,915.60 | 835,868 |
| 2021-12-13 | 14,250.00 | 16,300.00 | 14,050.00 | 15,050.00 | 12,581.21 | 2,893,865 |
| 2021-12-10 | 14,250.00 | 15,200.00 | 14,100.00 | 14,300.00 | 11,954.24 | 1,030,790 |
| 2021-12-09 | 14,000.00 | 14,800.00 | 13,900.00 | 14,400.00 | 12,037.84 | 750,006 |
| 2021-12-08 | 16,050.00 | 16,150.00 | 14,250.00 | 14,350.00 | 11,996.04 | 4,229,809 |
| 2021-12-07 | 14,150.00 | 15,500.00 | 13,850.00 | 15,500.00 | 12,957.40 | 2,047,513 |
| 2021-12-06 | 11,950.00 | 12,050.00 | 11,500.00 | 11,950.00 | 9,989.73 | 155,932 |
| 2021-12-03 | 12,300.00 | 12,300.00 | 11,800.00 | 12,000.00 | 10,031.53 | 134,329 |
| 2021-12-02 | 12,350.00 | 12,650.00 | 11,950.00 | 12,000.00 | 10,031.53 | 183,986 |
| 2021-12-01 | 12,500.00 | 12,800.00 | 12,150.00 | 12,350.00 | 10,324.12 | 289,478 |
| 2021-11-30 | 11,950.00 | 13,100.00 | 11,250.00 | 12,800.00 | 10,700.30 | 588,935 |
| 2021-11-29 | 11,550.00 | 12,750.00 | 11,500.00 | 12,150.00 | 10,156.93 | 509,692 |
| 2021-11-26 | 14,050.00 | 14,350.00 | 11,600.00 | 11,750.00 | 9,822.54 | 1,135,037 |
| 2021-11-25 | 13,500.00 | 14,700.00 | 13,150.00 | 13,900.00 | 11,619.86 | 907,105 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.